ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
127120/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,9710,9760,9900,9510,74101,723041120,00,0.00,N,5,-50,
20250417,9760,9730,9810,9390,178930,1717228630,00,0.00,N,5,-90,
20250416,9850,9390,9900,9150,393952,3796587795,00,0.00,N,2,450,
20250415,9400,8660,9420,8660,265439,2429618940,00,0.00,N,2,740,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 9710 9760 9900 9510 74101 723041120 00 0.00 N 5 -50
3 20250417 9760 9730 9810 9390 178930 1717228630 00 0.00 N 5 -90
4 20250416 9850 9390 9900 9150 393952 3796587795 00 0.00 N 2 450
5 20250415 9400 8660 9420 8660 265439 2429618940 00 0.00 N 2 740

663
127120/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200100,719564940,9710,9710,9710,9710,2143
20250418,200000,719564940,9710,9710,9710,9710,0
20250418,195900,719564940,9710,9710,9710,9710,0
20250418,195800,719564940,9710,9710,9710,9710,0
20250418,195700,719564940,9710,9710,9710,9710,0
20250418,195600,719564940,9710,9710,9710,9710,0
20250418,195500,719564940,9710,9710,9710,9710,0
20250418,195400,719564940,9710,9710,9710,9710,0
20250418,195300,719564940,9710,9710,9710,9710,0
20250418,195200,719564940,9710,9710,9710,9710,0
20250418,195100,719564940,9710,9710,9710,9710,0
20250418,195000,719564940,9710,9710,9710,9710,0
20250418,194900,719564940,9710,9710,9710,9710,0
20250418,194800,719564940,9710,9710,9710,9710,0
20250418,194700,719564940,9710,9710,9710,9710,0
20250418,194600,719564940,9710,9710,9710,9710,0
20250418,194500,719564940,9710,9710,9710,9710,0
20250418,194400,719564940,9710,9710,9710,9710,0
20250418,194300,719564940,9710,9710,9710,9710,0
20250418,194200,719564940,9710,9710,9710,9710,0
20250418,194100,719564940,9710,9710,9710,9710,0
20250418,194000,719564940,9710,9710,9710,9710,0
20250418,193900,719564940,9710,9710,9710,9710,0
20250418,193800,719564940,9710,9710,9710,9710,0
20250418,193700,719564940,9710,9710,9710,9710,0
20250418,193600,719564940,9710,9710,9710,9710,0
20250418,193500,719564940,9710,9710,9710,9710,0
20250418,193400,719564940,9710,9710,9710,9710,0
20250418,193300,719564940,9710,9710,9710,9710,0
20250418,193200,719564940,9710,9710,9710,9710,0
20250418,193100,719564940,9710,9710,9710,9710,2143
20250418,193000,719564940,9710,9710,9710,9710,0
20250418,192900,719564940,9710,9710,9710,9710,0
20250418,192800,719564940,9710,9710,9710,9710,0
20250418,192700,719564940,9710,9710,9710,9710,0
20250418,192600,719564940,9710,9710,9710,9710,0
20250418,192500,719564940,9710,9710,9710,9710,0
20250418,192400,719564940,9710,9710,9710,9710,0
20250418,192300,719564940,9710,9710,9710,9710,0
20250418,192200,719564940,9710,9710,9710,9710,0
20250418,192100,719564940,9710,9710,9710,9710,0
20250418,192000,719564940,9710,9710,9710,9710,0
20250418,191900,719564940,9710,9710,9710,9710,0
20250418,191800,719564940,9710,9710,9710,9710,0
20250418,191700,719564940,9710,9710,9710,9710,0
20250418,191600,719564940,9710,9710,9710,9710,0
20250418,191500,719564940,9710,9710,9710,9710,0
20250418,191400,719564940,9710,9710,9710,9710,0
20250418,191300,719564940,9710,9710,9710,9710,0
20250418,191200,719564940,9710,9710,9710,9710,0
20250418,191100,719564940,9710,9710,9710,9710,0
20250418,191000,719564940,9710,9710,9710,9710,0
20250418,190900,719564940,9710,9710,9710,9710,0
20250418,190800,719564940,9710,9710,9710,9710,0
20250418,190700,719564940,9710,9710,9710,9710,0
20250418,190600,719564940,9710,9710,9710,9710,0
20250418,190500,719564940,9710,9710,9710,9710,0
20250418,190400,719564940,9710,9710,9710,9710,0
20250418,190300,719564940,9710,9710,9710,9710,0
20250418,190200,719564940,9710,9710,9710,9710,0
20250418,190100,719564940,9710,9710,9710,9710,2143
20250418,190000,719564940,9710,9710,9710,9710,0
20250418,185900,719564940,9710,9710,9710,9710,0
20250418,185800,719564940,9710,9710,9710,9710,0
20250418,185700,719564940,9710,9710,9710,9710,0
20250418,185600,719564940,9710,9710,9710,9710,0
20250418,185500,719564940,9710,9710,9710,9710,0
20250418,185400,719564940,9710,9710,9710,9710,0
20250418,185300,719564940,9710,9710,9710,9710,0
20250418,185200,719564940,9710,9710,9710,9710,0
20250418,185100,719564940,9710,9710,9710,9710,0
20250418,185000,719564940,9710,9710,9710,9710,0
20250418,184900,719564940,9710,9710,9710,9710,0
20250418,184800,719564940,9710,9710,9710,9710,0
20250418,184700,719564940,9710,9710,9710,9710,0
20250418,184600,719564940,9710,9710,9710,9710,0
20250418,184500,719564940,9710,9710,9710,9710,0
20250418,184400,719564940,9710,9710,9710,9710,0
20250418,184300,719564940,9710,9710,9710,9710,0
20250418,184200,719564940,9710,9710,9710,9710,0
20250418,184100,719564940,9710,9710,9710,9710,0
20250418,184000,719564940,9710,9710,9710,9710,0
20250418,183900,719564940,9710,9710,9710,9710,0
20250418,183800,719564940,9710,9710,9710,9710,0
20250418,183700,719564940,9710,9710,9710,9710,0
20250418,183600,719564940,9710,9710,9710,9710,0
20250418,183500,719564940,9710,9710,9710,9710,0
20250418,183400,719564940,9710,9710,9710,9710,0
20250418,183300,719564940,9710,9710,9710,9710,0
20250418,183200,719564940,9710,9710,9710,9710,0
20250418,183100,719564940,9710,9710,9710,9710,2143
20250418,183000,719564940,9710,9710,9710,9710,0
20250418,182900,719564940,9710,9710,9710,9710,0
20250418,182800,719564940,9710,9710,9710,9710,0
20250418,182700,719564940,9710,9710,9710,9710,0
20250418,182600,719564940,9710,9710,9710,9710,0
20250418,182500,719564940,9710,9710,9710,9710,0
20250418,182400,719564940,9710,9710,9710,9710,0
20250418,182300,719564940,9710,9710,9710,9710,0
20250418,182200,719564940,9710,9710,9710,9710,0
20250418,182100,719564940,9710,9710,9710,9710,0
20250418,182000,719564940,9710,9710,9710,9710,0
20250418,181900,719564940,9710,9710,9710,9710,0
20250418,181800,719564940,9710,9710,9710,9710,0
20250418,181700,719564940,9710,9710,9710,9710,0
20250418,181600,719564940,9710,9710,9710,9710,0
20250418,181500,719564940,9710,9710,9710,9710,0
20250418,181400,719564940,9710,9710,9710,9710,0
20250418,181300,719564940,9710,9710,9710,9710,0
20250418,181200,719564940,9710,9710,9710,9710,0
20250418,181100,719564940,9710,9710,9710,9710,0
20250418,181000,719564940,9710,9710,9710,9710,0
20250418,180900,719564940,9710,9710,9710,9710,0
20250418,180800,719564940,9710,9710,9710,9710,0
20250418,180700,719564940,9710,9710,9710,9710,0
20250418,180600,719564940,9710,9710,9710,9710,0
20250418,180500,719564940,9710,9710,9710,9710,0
20250418,180400,719564940,9710,9710,9710,9710,0
20250418,180300,719564940,9710,9710,9710,9710,0
20250418,180200,719564940,9710,9710,9710,9710,0
20250418,180100,719564940,9710,9710,9710,9710,2143
20250418,180000,719564940,9710,9710,9710,9710,0
20250418,175900,719564940,9710,9710,9710,9710,0
20250418,175800,719564940,9710,9710,9710,9710,0
20250418,175700,719564940,9710,9710,9710,9710,0
20250418,175600,719564940,9710,9710,9710,9710,0
20250418,175500,719564940,9710,9710,9710,9710,0
20250418,175400,719564940,9710,9710,9710,9710,0
20250418,175300,719564940,9710,9710,9710,9710,0
20250418,175200,719564940,9710,9710,9710,9710,0
20250418,175100,719564940,9710,9710,9710,9710,0
20250418,175000,719564940,9710,9710,9710,9710,0
20250418,174900,719564940,9710,9710,9710,9710,0
20250418,174800,719564940,9710,9710,9710,9710,0
20250418,174700,719564940,9710,9710,9710,9710,0
20250418,174600,719564940,9710,9710,9710,9710,0
20250418,174500,719564940,9710,9710,9710,9710,0
20250418,174400,719564940,9710,9710,9710,9710,0
20250418,174300,719564940,9710,9710,9710,9710,0
20250418,174200,719564940,9710,9710,9710,9710,0
20250418,174100,719564940,9710,9710,9710,9710,0
20250418,174000,719564940,9710,9710,9710,9710,0
20250418,173900,719564940,9710,9710,9710,9710,0
20250418,173800,719564940,9710,9710,9710,9710,0
20250418,173700,719564940,9710,9710,9710,9710,0
20250418,173600,719564940,9710,9710,9710,9710,0
20250418,173500,719564940,9710,9710,9710,9710,0
20250418,173400,719564940,9710,9710,9710,9710,0
20250418,173300,719564940,9710,9710,9710,9710,0
20250418,173200,719564940,9710,9710,9710,9710,0
20250418,173100,719564940,9710,9710,9710,9710,2143
20250418,173000,719564940,9710,9710,9710,9710,0
20250418,172900,719564940,9710,9710,9710,9710,0
20250418,172800,719564940,9710,9710,9710,9710,0
20250418,172700,719564940,9710,9710,9710,9710,0
20250418,172600,719564940,9710,9710,9710,9710,0
20250418,172500,719564940,9710,9710,9710,9710,0
20250418,172400,719564940,9710,9710,9710,9710,0
20250418,172300,719564940,9710,9710,9710,9710,0
20250418,172200,719564940,9710,9710,9710,9710,0
20250418,172100,719564940,9710,9710,9710,9710,0
20250418,172000,719564940,9710,9710,9710,9710,0
20250418,171900,719564940,9710,9710,9710,9710,0
20250418,171800,719564940,9710,9710,9710,9710,0
20250418,171700,719564940,9710,9710,9710,9710,0
20250418,171600,719564940,9710,9710,9710,9710,0
20250418,171500,719564940,9710,9710,9710,9710,0
20250418,171400,719564940,9710,9710,9710,9710,0
20250418,171300,719564940,9710,9710,9710,9710,0
20250418,171200,719564940,9710,9710,9710,9710,0
20250418,171100,719564940,9710,9710,9710,9710,0
20250418,171000,719564940,9710,9710,9710,9710,0
20250418,170900,719564940,9710,9710,9710,9710,0
20250418,170800,719564940,9710,9710,9710,9710,0
20250418,170700,719564940,9710,9710,9710,9710,0
20250418,170600,719564940,9710,9710,9710,9710,0
20250418,170500,719564940,9710,9710,9710,9710,0
20250418,170400,719564940,9710,9710,9710,9710,0
20250418,170300,719564940,9710,9710,9710,9710,0
20250418,170200,719564940,9710,9710,9710,9710,0
20250418,170100,719564940,9710,9710,9710,9710,2143
20250418,170000,719564940,9710,9710,9710,9710,0
20250418,165900,719564940,9710,9710,9710,9710,0
20250418,165800,719564940,9710,9710,9710,9710,0
20250418,165700,719564940,9710,9710,9710,9710,0
20250418,165600,719564940,9710,9710,9710,9710,0
20250418,165500,719564940,9710,9710,9710,9710,0
20250418,165400,719564940,9710,9710,9710,9710,0
20250418,165300,719564940,9710,9710,9710,9710,0
20250418,165200,719564940,9710,9710,9710,9710,0
20250418,165100,719564940,9710,9710,9710,9710,0
20250418,165000,719564940,9710,9710,9710,9710,0
20250418,164900,719564940,9710,9710,9710,9710,0
20250418,164800,719564940,9710,9710,9710,9710,0
20250418,164700,719564940,9710,9710,9710,9710,0
20250418,164600,719564940,9710,9710,9710,9710,0
20250418,164500,719564940,9710,9710,9710,9710,0
20250418,164400,719564940,9710,9710,9710,9710,0
20250418,164300,719564940,9710,9710,9710,9710,0
20250418,164200,719564940,9710,9710,9710,9710,0
20250418,164100,719564940,9710,9710,9710,9710,0
20250418,164000,719564940,9710,9710,9710,9710,0
20250418,163900,719564940,9710,9710,9710,9710,0
20250418,163800,719564940,9710,9710,9710,9710,0
20250418,163700,719564940,9710,9710,9710,9710,0
20250418,163600,719564940,9710,9710,9710,9710,0
20250418,163500,719564940,9710,9710,9710,9710,0
20250418,163400,719564940,9710,9710,9710,9710,0
20250418,163300,719564940,9710,9710,9710,9710,0
20250418,163200,719564940,9710,9710,9710,9710,0
20250418,163100,719564940,9710,9710,9710,9710,2143
20250418,163000,719564940,9710,9710,9710,9710,0
20250418,162900,719564940,9710,9710,9710,9710,0
20250418,162800,719564940,9710,9710,9710,9710,0
20250418,162700,719564940,9710,9710,9710,9710,0
20250418,162600,719564940,9710,9710,9710,9710,0
20250418,162500,719564940,9710,9710,9710,9710,0
20250418,162400,719564940,9710,9710,9710,9710,0
20250418,162300,719564940,9710,9710,9710,9710,0
20250418,162200,719564940,9710,9710,9710,9710,0
20250418,162100,719564940,9710,9710,9710,9710,0
20250418,162000,719564940,9710,9710,9710,9710,0
20250418,161900,719564940,9710,9710,9710,9710,0
20250418,161800,719564940,9710,9710,9710,9710,0
20250418,161700,719564940,9710,9710,9710,9710,0
20250418,161600,719564940,9710,9710,9710,9710,0
20250418,161500,719564940,9710,9710,9710,9710,0
20250418,161400,719564940,9710,9710,9710,9710,0
20250418,161300,719564940,9710,9710,9710,9710,0
20250418,161200,719564940,9710,9710,9710,9710,0
20250418,161100,719564940,9710,9710,9710,9710,0
20250418,161000,719564940,9710,9710,9710,9710,0
20250418,160900,719564940,9710,9710,9710,9710,0
20250418,160800,719564940,9710,9710,9710,9710,0
20250418,160700,719564940,9710,9710,9710,9710,0
20250418,160600,719564940,9710,9710,9710,9710,0
20250418,160500,719564940,9710,9710,9710,9710,0
20250418,160400,719564940,9710,9710,9710,9710,0
20250418,160300,719564940,9710,9710,9710,9710,0
20250418,160200,719564940,9710,9710,9710,9710,0
20250418,160100,719564940,9710,9710,9710,9710,2143
20250418,160000,719564940,9710,9710,9710,9710,0
20250418,155900,719564940,9710,9710,9710,9710,0
20250418,155800,719564940,9710,9710,9710,9710,0
20250418,155700,719564940,9710,9710,9710,9710,0
20250418,155600,719564940,9710,9710,9710,9710,0
20250418,155500,719564940,9710,9710,9710,9710,0
20250418,155400,719564940,9710,9710,9710,9710,0
20250418,155300,719564940,9710,9710,9710,9710,0
20250418,155200,719564940,9710,9710,9710,9710,0
20250418,155100,719564940,9710,9710,9710,9710,0
20250418,155000,719564940,9710,9710,9710,9710,0
20250418,154900,719564940,9710,9710,9710,9710,0
20250418,154800,719564940,9710,9710,9710,9710,0
20250418,154700,719564940,9710,9710,9710,9710,0
20250418,154600,719564940,9710,9710,9710,9710,0
20250418,154500,719564940,9710,9710,9710,9710,0
20250418,154400,719564940,9710,9710,9710,9710,0
20250418,154300,719564940,9710,9710,9710,9710,0
20250418,154200,719564940,9710,9710,9710,9710,0
20250418,154100,719564940,9710,9710,9710,9710,0
20250418,154000,719564940,9710,9710,9710,9710,0
20250418,153900,719564940,9710,9710,9710,9710,0
20250418,153800,719564940,9710,9710,9710,9710,0
20250418,153700,719564940,9710,9710,9710,9710,0
20250418,153600,719564940,9710,9710,9710,9710,0
20250418,153500,719564940,9710,9710,9710,9710,0
20250418,153400,719564940,9710,9710,9710,9710,0
20250418,153300,719564940,9710,9710,9710,9710,0
20250418,153200,719564940,9710,9710,9710,9710,0
20250418,153100,719564940,9710,9710,9710,9710,2143
20250418,153000,719564940,9710,9710,9710,9710,2143
20250418,152900,698756410,9720,9720,9720,9720,0
20250418,152800,698756410,9720,9720,9720,9720,0
20250418,152700,698756410,9720,9720,9720,9720,0
20250418,152600,698756410,9720,9720,9720,9720,0
20250418,152500,698756410,9720,9720,9720,9720,0
20250418,152400,698756410,9720,9720,9720,9720,0
20250418,152300,698756410,9720,9720,9720,9720,0
20250418,152200,698756410,9720,9720,9720,9720,0
20250418,152100,698756410,9720,9720,9720,9720,0
20250418,152000,698756410,9720,9720,9720,9720,0
20250418,151900,698756410,9720,9720,9740,9720,46
20250418,151800,698309050,9730,9720,9730,9710,443
20250418,151700,693999970,9730,9730,9730,9730,0
20250418,151600,693999970,9730,9730,9730,9730,10
20250418,151500,693902670,9730,9730,9730,9730,1
20250418,151400,693892940,9720,9720,9720,9710,119
20250418,151300,692737420,9720,9715,9720,9715,28
20250418,151200,692465265,9720,9720,9720,9720,1
20250418,151100,692455545,9700,9700,9700,9700,0
20250418,151000,692455545,9700,9700,9700,9700,222
20250418,150900,690302145,9700,9710,9710,9700,77
20250418,150800,689554865,9720,9720,9720,9720,30
20250418,150700,689263265,9720,9715,9720,9710,7
20250418,150600,689195250,9700,9710,9710,9700,1195
20250418,150500,677591850,9730,9720,9730,9710,186
20250418,150400,675785400,9720,9720,9720,9720,1
20250418,150300,675775680,9730,9730,9730,9730,0
20250418,150200,675775680,9730,9710,9730,9710,77
20250418,150100,675027990,9730,9710,9730,9710,4
20250418,150000,674989130,9730,9730,9730,9730,0
20250418,145900,674989130,9730,9730,9730,9730,0
20250418,145800,674989130,9730,9730,9730,9730,326
20250418,145700,671817150,9730,9730,9730,9730,0
20250418,145600,671817150,9730,9720,9730,9720,174
20250418,145500,670125840,9720,9710,9720,9710,1403
20250418,145400,656502360,9720,9720,9720,9720,3
20250418,145300,656473200,9720,9720,9720,9710,32
20250418,145200,656162190,9720,9720,9720,9710,341
20250418,145100,652849220,9720,9720,9720,9720,172
20250418,145000,651177380,9720,9720,9720,9720,39
20250418,144900,650798300,9720,9730,9730,9720,120
20250418,144800,649631700,9720,9730,9730,9720,30
20250418,144700,649339810,9720,9720,9720,9720,668
20250418,144600,642846850,9720,9720,9720,9720,0
20250418,144500,642846850,9720,9720,9720,9720,0
20250418,144400,642846850,9720,9720,9720,9720,0
20250418,144300,642846850,9720,9720,9720,9720,604
20250418,144200,636975970,9720,9735,9735,9720,291
20250418,144100,634144300,9730,9730,9730,9730,0
20250418,144000,634144300,9730,9730,9730,9730,0
20250418,143900,634144300,9730,9730,9730,9730,990
20250418,143800,624511600,9730,9730,9730,9730,13
20250418,143700,624385110,9730,9720,9730,9720,70
20250418,143600,623704230,9730,9730,9730,9730,305
20250418,143500,620736580,9740,9740,9740,9740,211
20250418,143400,618681440,9730,9750,9750,9730,201
20250418,143300,616721710,9740,9750,9750,9730,181
20250418,143200,614960270,9750,9750,9750,9750,35
20250418,143100,614619020,9730,9730,9730,9730,0
20250418,143000,614619020,9730,9730,9730,9730,0
20250418,142900,614619020,9730,9730,9730,9730,20
20250418,142800,614424420,9730,9730,9730,9730,1
20250418,142700,614414690,9730,9730,9730,9730,29
20250418,142600,614132520,9750,9750,9750,9750,100
20250418,142500,613157520,9720,9720,9720,9720,0
20250418,142400,613157520,9720,9740,9740,9720,1379
20250418,142300,599732630,9740,9760,9760,9740,2925
20250418,142200,571204800,9770,9780,9780,9760,776
20250418,142100,563623200,9780,9780,9780,9780,156
20250418,142000,562097520,9780,9780,9780,9780,0
20250418,141900,562097520,9780,9780,9780,9780,0
20250418,141800,562097520,9780,9780,9780,9780,0
20250418,141700,562097520,9780,9790,9790,9780,356
20250418,141600,558612290,9800,9800,9800,9800,100
20250418,141500,557632290,9790,9790,9790,9790,2
20250418,141400,557612710,9790,9790,9790,9790,0
20250418,141300,557612710,9790,9790,9790,9790,0
20250418,141200,557612710,9790,9790,9790,9790,0
20250418,141100,557612710,9790,9790,9790,9790,4
20250418,141000,557573550,9800,9800,9800,9800,56
20250418,140900,557024750,9800,9800,9800,9800,0
20250418,140800,557024750,9800,9810,9810,9800,71
20250418,140700,556328350,9810,9810,9810,9810,231
20250418,140600,554062240,9800,9800,9800,9800,0
20250418,140500,554062240,9800,9800,9800,9800,0
20250418,140400,554062240,9800,9800,9800,9800,0
20250418,140300,554062240,9800,9800,9800,9800,0
20250418,140200,554062240,9800,9800,9800,9800,310
20250418,140100,551024240,9810,9810,9810,9810,0
20250418,140000,551024240,9810,9810,9810,9810,10
20250418,135900,550926140,9810,9810,9810,9810,18
20250418,135800,550749560,9810,9810,9810,9810,0
20250418,135700,550749560,9810,9810,9810,9810,0
20250418,135600,550749560,9810,9810,9810,9810,0
20250418,135500,550749560,9810,9810,9810,9810,42
20250418,135400,550337540,9820,9820,9820,9820,1
20250418,135300,550327720,9820,9820,9820,9820,1
20250418,135200,550317900,9820,9820,9820,9820,5
20250418,135100,550268800,9820,9820,9820,9820,3
20250418,135000,550239340,9850,9830,9850,9830,81
20250418,134900,549442720,9850,9850,9850,9850,1
20250418,134800,549432870,9840,9840,9840,9840,0
20250418,134700,549432870,9840,9840,9840,9840,14
20250418,134600,549295110,9840,9840,9840,9840,3
20250418,134500,549265590,9830,9830,9830,9830,0
20250418,134400,549265590,9830,9840,9840,9830,201
20250418,134300,547287760,9850,9850,9850,9850,0
20250418,134200,547287760,9850,9850,9850,9850,20
20250418,134100,547090760,9850,9850,9850,9850,0
20250418,134000,547090760,9850,9850,9850,9850,60
20250418,133900,546499760,9880,9840,9880,9840,43
20250418,133800,546076280,9840,9840,9840,9840,0
20250418,133700,546076280,9840,9840,9840,9840,400
20250418,133600,542140280,9840,9830,9840,9820,111
20250418,133500,541049320,9840,9840,9840,9840,49
20250418,133400,540567160,9840,9830,9840,9830,43
20250418,133300,540144340,9800,9800,9800,9800,1
20250418,133200,540134540,9770,9780,9780,9770,548
20250418,133100,534775110,9780,9840,9840,9780,1555
20250418,133000,519508460,9850,9850,9850,9850,190
20250418,132900,517636960,9860,9860,9860,9860,18
20250418,132800,517459480,9900,9900,9900,9900,0
20250418,132700,517459480,9900,9900,9900,9900,0
20250418,132600,517459480,9900,9900,9900,9900,0
20250418,132500,517459480,9900,9870,9900,9870,317
20250418,132400,514322800,9900,9900,9900,9900,0
20250418,132300,514322800,9900,9900,9900,9900,0
20250418,132200,514322800,9900,9870,9900,9870,137
20250418,132100,512966860,9860,9860,9860,9860,0
20250418,132000,512966860,9860,9860,9860,9860,0
20250418,131900,512966860,9860,9860,9860,9860,18
20250418,131800,512789380,9850,9850,9850,9850,0
20250418,131700,512789380,9850,9850,9850,9850,54
20250418,131600,512257480,9850,9850,9850,9850,0
20250418,131500,512257480,9850,9850,9850,9850,0
20250418,131400,512257480,9850,9850,9850,9850,5
20250418,131300,512208230,9850,9850,9850,9850,0
20250418,131200,512208230,9850,9860,9860,9850,11
20250418,131100,512099800,9850,9850,9850,9850,0
20250418,131000,512099800,9850,9850,9850,9850,0
20250418,130900,512099800,9850,9850,9850,9850,0
20250418,130800,512099800,9850,9860,9900,9850,3453
20250418,130700,477956880,9870,9870,9870,9870,302
20250418,130600,474976140,9870,9870,9870,9870,51
20250418,130500,474472770,9870,9880,9880,9870,61
20250418,130400,473870110,9880,9880,9880,9880,54
20250418,130300,473336590,9870,9870,9870,9870,13
20250418,130200,473208280,9870,9870,9870,9870,1
20250418,130100,473198410,9870,9880,9880,9870,18
20250418,130000,473020660,9880,9880,9880,9880,4
20250418,125900,472981140,9880,9870,9880,9870,118
20250418,125800,471816410,9870,9870,9870,9870,0
20250418,125700,471816410,9870,9870,9870,9870,7
20250418,125600,471747320,9860,9860,9860,9860,0
20250418,125500,471747320,9860,9860,9860,9860,0
20250418,125400,471747320,9860,9860,9860,9860,0
20250418,125300,471747320,9860,9860,9860,9860,0
20250418,125200,471747320,9860,9860,9860,9860,10
20250418,125100,471648720,9860,9870,9870,9860,575
20250418,125000,465978630,9870,9860,9870,9860,311
20250418,124900,462909110,9860,9860,9860,9860,100
20250418,124800,461923110,9860,9860,9860,9860,10
20250418,124700,461824510,9860,9860,9860,9860,20
20250418,124600,461627310,9860,9870,9870,9860,124
20250418,124500,460403950,9880,9880,9880,9880,93
20250418,124400,459485110,9880,9880,9880,9880,0
20250418,124300,459485110,9880,9890,9890,9880,9
20250418,124200,459396120,9880,9880,9880,9880,0
20250418,124100,459396120,9880,9880,9880,9880,0
20250418,124000,459396120,9880,9880,9880,9880,0
20250418,123900,459396120,9880,9890,9890,9880,108
20250418,123800,458328010,9890,9880,9890,9880,266
20250418,123700,455697320,9880,9890,9890,9880,22
20250418,123600,455479840,9890,9880,9890,9880,9
20250418,123500,455390910,9890,9890,9890,9890,5
20250418,123400,455341460,9880,9880,9880,9880,10
20250418,123300,455242660,9890,9890,9890,9890,8
20250418,123200,455163540,9880,9880,9880,9880,1
20250418,123100,455153660,9860,9860,9860,9860,0
20250418,123000,455153660,9860,9860,9860,9860,0
20250418,122900,455153660,9860,9860,9860,9860,4
20250418,122800,455114220,9870,9870,9870,9870,0
20250418,122700,455114220,9870,9870,9870,9870,0
20250418,122600,455114220,9870,9870,9870,9870,0
20250418,122500,455114220,9870,9870,9870,9870,6
20250418,122400,455055000,9890,9890,9890,9890,20
20250418,122300,454857200,9870,9890,9890,9870,32
20250418,122200,454540920,9870,9870,9890,9870,312
20250418,122100,451455540,9880,9880,9880,9880,0
20250418,122000,451455540,9880,9880,9880,9880,200
20250418,121900,449479540,9880,9880,9880,9880,105
20250418,121800,448442140,9870,9860,9870,9860,210
20250418,121700,446369540,9860,9860,9860,9860,159
20250418,121600,444801800,9860,9890,9890,9860,726
20250418,121500,437636050,9890,9880,9890,9880,37
20250418,121400,437270410,9880,9880,9880,9880,0
20250418,121300,437270410,9880,9880,9880,9880,35
20250418,121200,436924610,9880,9870,9880,9870,206
20250418,121100,434891330,9880,9880,9880,9880,0
20250418,121000,434891330,9880,9880,9880,9880,0
20250418,120900,434891330,9880,9880,9880,9880,12
20250418,120800,434772770,9870,9870,9880,9870,21
20250418,120700,434565450,9870,9870,9870,9870,0
20250418,120600,434565450,9870,9875,9875,9870,5
20250418,120500,434516080,9875,9875,9880,9875,42
20250418,120400,434101145,9875,9875,9875,9875,0
20250418,120300,434101145,9875,9875,9875,9875,0
20250418,120200,434101145,9875,9875,9875,9875,0
20250418,120100,434101145,9875,9870,9875,9870,102
20250418,120000,433094400,9870,9870,9870,9870,50
20250418,115900,432600900,9840,9840,9840,9840,0
20250418,115800,432600900,9840,9840,9840,9840,0
20250418,115700,432600900,9840,9840,9840,9840,0
20250418,115600,432600900,9840,9840,9840,9840,0
20250418,115500,432600900,9840,9840,9840,9840,0
20250418,115400,432600900,9840,9840,9840,9840,0
20250418,115300,432600900,9840,9860,9860,9840,350
20250418,115200,429151830,9880,9880,9880,9880,0
20250418,115100,429151830,9880,9880,9880,9880,300
20250418,115000,426187830,9850,9850,9850,9850,0
20250418,114900,426187830,9850,9860,9860,9850,258
20250418,114800,423643990,9880,9860,9880,9860,300
20250418,114700,420681990,9870,9870,9870,9870,5
20250418,114600,420632640,9860,9860,9860,9860,0
20250418,114500,420632640,9860,9860,9860,9860,4
20250418,114400,420593200,9860,9850,9880,9850,163
20250418,114300,418985030,9840,9840,9840,9840,0
20250418,114200,418985030,9840,9840,9840,9840,3
20250418,114100,418955510,9890,9890,9890,9890,0
20250418,114000,418955510,9890,9890,9890,9890,15
20250418,113900,418807160,9890,9890,9890,9890,0
20250418,113800,418807160,9890,9840,9890,9840,213
20250418,113700,416711090,9850,9860,9860,9850,32
20250418,113600,416395760,9890,9890,9890,9890,100
20250418,113500,415406760,9860,9860,9860,9860,0
20250418,113400,415406760,9860,9860,9860,9860,10
20250418,113300,415308160,9870,9870,9870,9870,9
20250418,113200,415219330,9890,9890,9890,9890,4
20250418,113100,415179770,9890,9890,9890,9890,2
20250418,113000,415159990,9890,9890,9890,9890,22
20250418,112900,414942410,9860,9890,9890,9860,1020
20250418,112800,404854640,9890,9890,9890,9890,0
20250418,112700,404854640,9890,9860,9890,9860,703
20250418,112600,397917890,9860,9860,9860,9860,10
20250418,112500,397819290,9860,9850,9860,9850,13
20250418,112400,397691230,9890,9890,9890,9890,10
20250418,112300,397592330,9890,9870,9890,9850,403
20250418,112200,393609720,9880,9880,9880,9880,0
20250418,112100,393609720,9880,9840,9880,9840,253
20250418,112000,391116370,9840,9840,9850,9830,2085
20250418,111900,370589960,9840,9810,9840,9810,870
20250418,111800,362041710,9810,9800,9810,9800,2028
20250418,111700,342167290,9790,9790,9790,9790,1
20250418,111600,342157500,9790,9790,9790,9790,0
20250418,111500,342157500,9790,9790,9790,9790,0
20250418,111400,342157500,9790,9790,9790,9790,916
20250418,111300,333189860,9790,9790,9790,9790,94
20250418,111200,332269600,9780,9780,9780,9780,218
20250418,111100,330137560,9780,9780,9780,9780,0
20250418,111000,330137560,9780,9780,9780,9780,100
20250418,110900,329159560,9780,9780,9780,9780,1241
20250418,110800,317022580,9780,9780,9780,9780,10
20250418,110700,316924780,9780,9780,9780,9760,61
20250418,110600,316328220,9780,9780,9780,9780,30
20250418,110500,316034820,9770,9770,9770,9770,0
20250418,110400,316034820,9770,9780,9780,9770,111
20250418,110300,314950340,9780,9780,9780,9780,0
20250418,110200,314950340,9780,9770,9780,9770,110
20250418,110100,313875540,9780,9780,9780,9780,0
20250418,110000,313875540,9780,9780,9780,9780,42
20250418,105900,313464780,9770,9770,9780,9770,404
20250418,105800,309517670,9770,9770,9770,9770,49
20250418,105700,309038940,9770,9770,9770,9770,804
20250418,105600,301183860,9770,9770,9770,9770,60
20250418,105500,300597660,9770,9770,9770,9770,8
20250418,105400,300519500,9770,9750,9770,9750,604
20250418,105300,294624180,9750,9750,9750,9750,0
20250418,105200,294624180,9750,9750,9750,9750,7
20250418,105100,294555930,9750,9750,9750,9750,8
20250418,105000,294477930,9740,9740,9740,9740,1
20250418,104900,294468190,9740,9760,9760,9740,1026
20250418,104800,284454450,9760,9760,9760,9760,10
20250418,104700,284356850,9730,9730,9730,9730,0
20250418,104600,284356850,9730,9730,9730,9730,0
20250418,104500,284356850,9730,9730,9730,9730,1
20250418,104400,284347120,9730,9750,9750,9730,547
20250418,104300,279014560,9760,9760,9760,9760,10
20250418,104200,278916960,9750,9750,9750,9750,202
20250418,104100,276947460,9750,9750,9750,9750,241
20250418,104000,274597710,9750,9730,9750,9730,11
20250418,103900,274490480,9720,9720,9720,9720,38
20250418,103800,274121120,9750,9720,9750,9720,557
20250418,103700,268690820,9740,9740,9740,9740,74
20250418,103600,267970060,9740,9740,9740,9740,10
20250418,103500,267872660,9710,9710,9710,9710,249
20250418,103400,265454870,9710,9710,9710,9710,0
20250418,103300,265454870,9710,9710,9710,9710,3
20250418,103200,265425740,9700,9700,9700,9700,631
20250418,103100,259305040,9700,9700,9700,9700,10
20250418,103000,259208040,9670,9670,9670,9670,1
20250418,102900,259198370,9700,9670,9700,9670,6
20250418,102800,259140200,9680,9680,9680,9680,226
20250418,102700,256952520,9680,9680,9680,9670,26
20250418,102600,256700990,9680,9680,9680,9680,28
20250418,102500,256429950,9680,9680,9680,9680,0
20250418,102400,256429950,9680,9680,9680,9680,11
20250418,102300,256323470,9680,9700,9700,9680,51
20250418,102200,255829390,9680,9690,9700,9680,82
20250418,102100,255034910,9700,9700,9700,9700,0
20250418,102000,255034910,9700,9700,9700,9700,10
20250418,101900,254937910,9690,9680,9690,9680,201
20250418,101800,252990350,9690,9690,9690,9690,0
20250418,101700,252990350,9690,9670,9690,9670,12
20250418,101600,252874110,9670,9670,9670,9670,3
20250418,101500,252845100,9690,9690,9690,9690,2
20250418,101400,252825720,9690,9690,9690,9690,10
20250418,101300,252728820,9700,9700,9700,9700,1
20250418,101200,252719120,9700,9700,9700,9700,3
20250418,101100,252690020,9700,9700,9700,9700,2
20250418,101000,252670620,9670,9670,9670,9670,2
20250418,100900,252651280,9700,9700,9700,9700,10
20250418,100800,252554280,9670,9670,9670,9670,0
20250418,100700,252554280,9670,9700,9700,9670,2
20250418,100600,252534910,9660,9650,9660,9650,3
20250418,100500,252505940,9690,9690,9690,9690,200
20250418,100400,250567940,9690,9640,9690,9640,13
20250418,100300,250442120,9630,9630,9690,9630,2539
20250418,100200,225984690,9630,9640,9640,9630,1077
20250418,100100,215603970,9640,9650,9650,9640,137
20250418,100000,214282320,9650,9660,9660,9650,119
20250418,095900,213132880,9690,9690,9690,9690,0
20250418,095800,213132880,9690,9670,9690,9660,29
20250418,095700,212852430,9670,9700,9700,9670,1490
20250418,095600,198410920,9700,9710,9710,9700,23
20250418,095500,198187690,9710,9710,9710,9710,254
20250418,095400,195721350,9750,9750,9750,9750,50
20250418,095300,195233850,9720,9740,9760,9720,519
20250418,095200,190178670,9730,9720,9730,9720,2
20250418,095100,190159220,9710,9710,9710,9710,1
20250418,095000,190149510,9700,9700,9700,9700,0
20250418,094900,190149510,9700,9700,9700,9700,148
20250418,094800,188713910,9710,9710,9710,9710,10
20250418,094700,188616810,9690,9700,9710,9690,504
20250418,094600,183732850,9710,9690,9710,9690,139
20250418,094500,182385350,9700,9700,9710,9700,168
20250418,094400,180755740,9700,9690,9700,9690,69
20250418,094300,180086790,9700,9700,9700,9700,46
20250418,094200,179640590,9700,9700,9700,9700,100
20250418,094100,178670590,9700,9700,9700,9700,1
20250418,094000,178660890,9690,9740,9740,9690,1869
20250418,093900,160541630,9710,9740,9740,9710,7
20250418,093800,160473480,9710,9740,9740,9710,51
20250418,093700,159976770,9740,9740,9740,9740,8
20250418,093600,159898850,9690,9700,9700,9690,300
20250418,093500,156991780,9750,9700,9750,9700,33
20250418,093400,156670420,9700,9700,9700,9700,17
20250418,093300,156505520,9700,9700,9700,9700,1
20250418,093200,156495820,9700,9700,9700,9700,22
20250418,093100,156282420,9690,9700,9700,9690,9
20250418,093000,156195160,9710,9710,9720,9710,58
20250418,092900,155631600,9680,9700,9700,9680,536
20250418,092800,150439910,9710,9710,9710,9710,0
20250418,092700,150439910,9710,9720,9720,9710,236
20250418,092600,148146050,9740,9720,9740,9720,12
20250418,092500,148029290,9720,9720,9720,9720,127
20250418,092400,146794850,9720,9710,9720,9680,247
20250418,092300,144397760,9720,9720,9720,9720,0
20250418,092200,144397760,9720,9720,9720,9700,173
20250418,092100,142717760,9760,9700,9760,9690,101
20250418,092000,141738100,9740,9750,9750,9740,601
20250418,091900,135880130,9770,9650,9770,9650,87
20250418,091800,135034130,9650,9670,9670,9640,599
20250418,091700,129252320,9670,9690,9690,9660,156
20250418,091600,127743660,9800,9670,9800,9650,300
20250418,091500,124834580,9630,9620,9640,9620,469
20250418,091400,120317830,9620,9610,9620,9610,85
20250418,091300,119500600,9600,9640,9640,9600,524
20250418,091200,114457930,9680,9630,9680,9630,100
20250418,091100,113494530,9630,9630,9630,9630,0
20250418,091000,113494530,9630,9600,9630,9560,339
20250418,090900,110247730,9600,9560,9600,9510,1884
20250418,090800,92269010,9550,9680,9680,9550,806
20250418,090700,84488140,9650,9670,9670,9650,102
20250418,090600,83503810,9680,9780,9800,9680,3265
20250418,090500,51630320,9790,9790,9790,9790,10
20250418,090400,51532420,9790,9810,9810,9790,109
20250418,090300,50464620,9800,9810,9810,9800,21
20250418,090200,50258620,9810,9810,9810,9800,978
20250418,090100,40667550,9810,9770,9810,9770,461
20250418,090000,36151190,9770,9760,9770,9760,3704
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200100 719564940 9710 9710 9710 9710 2143
3 20250418 200000 719564940 9710 9710 9710 9710 0
4 20250418 195900 719564940 9710 9710 9710 9710 0
5 20250418 195800 719564940 9710 9710 9710 9710 0
6 20250418 195700 719564940 9710 9710 9710 9710 0
7 20250418 195600 719564940 9710 9710 9710 9710 0
8 20250418 195500 719564940 9710 9710 9710 9710 0
9 20250418 195400 719564940 9710 9710 9710 9710 0
10 20250418 195300 719564940 9710 9710 9710 9710 0
11 20250418 195200 719564940 9710 9710 9710 9710 0
12 20250418 195100 719564940 9710 9710 9710 9710 0
13 20250418 195000 719564940 9710 9710 9710 9710 0
14 20250418 194900 719564940 9710 9710 9710 9710 0
15 20250418 194800 719564940 9710 9710 9710 9710 0
16 20250418 194700 719564940 9710 9710 9710 9710 0
17 20250418 194600 719564940 9710 9710 9710 9710 0
18 20250418 194500 719564940 9710 9710 9710 9710 0
19 20250418 194400 719564940 9710 9710 9710 9710 0
20 20250418 194300 719564940 9710 9710 9710 9710 0
21 20250418 194200 719564940 9710 9710 9710 9710 0
22 20250418 194100 719564940 9710 9710 9710 9710 0
23 20250418 194000 719564940 9710 9710 9710 9710 0
24 20250418 193900 719564940 9710 9710 9710 9710 0
25 20250418 193800 719564940 9710 9710 9710 9710 0
26 20250418 193700 719564940 9710 9710 9710 9710 0
27 20250418 193600 719564940 9710 9710 9710 9710 0
28 20250418 193500 719564940 9710 9710 9710 9710 0
29 20250418 193400 719564940 9710 9710 9710 9710 0
30 20250418 193300 719564940 9710 9710 9710 9710 0
31 20250418 193200 719564940 9710 9710 9710 9710 0
32 20250418 193100 719564940 9710 9710 9710 9710 2143
33 20250418 193000 719564940 9710 9710 9710 9710 0
34 20250418 192900 719564940 9710 9710 9710 9710 0
35 20250418 192800 719564940 9710 9710 9710 9710 0
36 20250418 192700 719564940 9710 9710 9710 9710 0
37 20250418 192600 719564940 9710 9710 9710 9710 0
38 20250418 192500 719564940 9710 9710 9710 9710 0
39 20250418 192400 719564940 9710 9710 9710 9710 0
40 20250418 192300 719564940 9710 9710 9710 9710 0
41 20250418 192200 719564940 9710 9710 9710 9710 0
42 20250418 192100 719564940 9710 9710 9710 9710 0
43 20250418 192000 719564940 9710 9710 9710 9710 0
44 20250418 191900 719564940 9710 9710 9710 9710 0
45 20250418 191800 719564940 9710 9710 9710 9710 0
46 20250418 191700 719564940 9710 9710 9710 9710 0
47 20250418 191600 719564940 9710 9710 9710 9710 0
48 20250418 191500 719564940 9710 9710 9710 9710 0
49 20250418 191400 719564940 9710 9710 9710 9710 0
50 20250418 191300 719564940 9710 9710 9710 9710 0
51 20250418 191200 719564940 9710 9710 9710 9710 0
52 20250418 191100 719564940 9710 9710 9710 9710 0
53 20250418 191000 719564940 9710 9710 9710 9710 0
54 20250418 190900 719564940 9710 9710 9710 9710 0
55 20250418 190800 719564940 9710 9710 9710 9710 0
56 20250418 190700 719564940 9710 9710 9710 9710 0
57 20250418 190600 719564940 9710 9710 9710 9710 0
58 20250418 190500 719564940 9710 9710 9710 9710 0
59 20250418 190400 719564940 9710 9710 9710 9710 0
60 20250418 190300 719564940 9710 9710 9710 9710 0
61 20250418 190200 719564940 9710 9710 9710 9710 0
62 20250418 190100 719564940 9710 9710 9710 9710 2143
63 20250418 190000 719564940 9710 9710 9710 9710 0
64 20250418 185900 719564940 9710 9710 9710 9710 0
65 20250418 185800 719564940 9710 9710 9710 9710 0
66 20250418 185700 719564940 9710 9710 9710 9710 0
67 20250418 185600 719564940 9710 9710 9710 9710 0
68 20250418 185500 719564940 9710 9710 9710 9710 0
69 20250418 185400 719564940 9710 9710 9710 9710 0
70 20250418 185300 719564940 9710 9710 9710 9710 0
71 20250418 185200 719564940 9710 9710 9710 9710 0
72 20250418 185100 719564940 9710 9710 9710 9710 0
73 20250418 185000 719564940 9710 9710 9710 9710 0
74 20250418 184900 719564940 9710 9710 9710 9710 0
75 20250418 184800 719564940 9710 9710 9710 9710 0
76 20250418 184700 719564940 9710 9710 9710 9710 0
77 20250418 184600 719564940 9710 9710 9710 9710 0
78 20250418 184500 719564940 9710 9710 9710 9710 0
79 20250418 184400 719564940 9710 9710 9710 9710 0
80 20250418 184300 719564940 9710 9710 9710 9710 0
81 20250418 184200 719564940 9710 9710 9710 9710 0
82 20250418 184100 719564940 9710 9710 9710 9710 0
83 20250418 184000 719564940 9710 9710 9710 9710 0
84 20250418 183900 719564940 9710 9710 9710 9710 0
85 20250418 183800 719564940 9710 9710 9710 9710 0
86 20250418 183700 719564940 9710 9710 9710 9710 0
87 20250418 183600 719564940 9710 9710 9710 9710 0
88 20250418 183500 719564940 9710 9710 9710 9710 0
89 20250418 183400 719564940 9710 9710 9710 9710 0
90 20250418 183300 719564940 9710 9710 9710 9710 0
91 20250418 183200 719564940 9710 9710 9710 9710 0
92 20250418 183100 719564940 9710 9710 9710 9710 2143
93 20250418 183000 719564940 9710 9710 9710 9710 0
94 20250418 182900 719564940 9710 9710 9710 9710 0
95 20250418 182800 719564940 9710 9710 9710 9710 0
96 20250418 182700 719564940 9710 9710 9710 9710 0
97 20250418 182600 719564940 9710 9710 9710 9710 0
98 20250418 182500 719564940 9710 9710 9710 9710 0
99 20250418 182400 719564940 9710 9710 9710 9710 0
100 20250418 182300 719564940 9710 9710 9710 9710 0
101 20250418 182200 719564940 9710 9710 9710 9710 0
102 20250418 182100 719564940 9710 9710 9710 9710 0
103 20250418 182000 719564940 9710 9710 9710 9710 0
104 20250418 181900 719564940 9710 9710 9710 9710 0
105 20250418 181800 719564940 9710 9710 9710 9710 0
106 20250418 181700 719564940 9710 9710 9710 9710 0
107 20250418 181600 719564940 9710 9710 9710 9710 0
108 20250418 181500 719564940 9710 9710 9710 9710 0
109 20250418 181400 719564940 9710 9710 9710 9710 0
110 20250418 181300 719564940 9710 9710 9710 9710 0
111 20250418 181200 719564940 9710 9710 9710 9710 0
112 20250418 181100 719564940 9710 9710 9710 9710 0
113 20250418 181000 719564940 9710 9710 9710 9710 0
114 20250418 180900 719564940 9710 9710 9710 9710 0
115 20250418 180800 719564940 9710 9710 9710 9710 0
116 20250418 180700 719564940 9710 9710 9710 9710 0
117 20250418 180600 719564940 9710 9710 9710 9710 0
118 20250418 180500 719564940 9710 9710 9710 9710 0
119 20250418 180400 719564940 9710 9710 9710 9710 0
120 20250418 180300 719564940 9710 9710 9710 9710 0
121 20250418 180200 719564940 9710 9710 9710 9710 0
122 20250418 180100 719564940 9710 9710 9710 9710 2143
123 20250418 180000 719564940 9710 9710 9710 9710 0
124 20250418 175900 719564940 9710 9710 9710 9710 0
125 20250418 175800 719564940 9710 9710 9710 9710 0
126 20250418 175700 719564940 9710 9710 9710 9710 0
127 20250418 175600 719564940 9710 9710 9710 9710 0
128 20250418 175500 719564940 9710 9710 9710 9710 0
129 20250418 175400 719564940 9710 9710 9710 9710 0
130 20250418 175300 719564940 9710 9710 9710 9710 0
131 20250418 175200 719564940 9710 9710 9710 9710 0
132 20250418 175100 719564940 9710 9710 9710 9710 0
133 20250418 175000 719564940 9710 9710 9710 9710 0
134 20250418 174900 719564940 9710 9710 9710 9710 0
135 20250418 174800 719564940 9710 9710 9710 9710 0
136 20250418 174700 719564940 9710 9710 9710 9710 0
137 20250418 174600 719564940 9710 9710 9710 9710 0
138 20250418 174500 719564940 9710 9710 9710 9710 0
139 20250418 174400 719564940 9710 9710 9710 9710 0
140 20250418 174300 719564940 9710 9710 9710 9710 0
141 20250418 174200 719564940 9710 9710 9710 9710 0
142 20250418 174100 719564940 9710 9710 9710 9710 0
143 20250418 174000 719564940 9710 9710 9710 9710 0
144 20250418 173900 719564940 9710 9710 9710 9710 0
145 20250418 173800 719564940 9710 9710 9710 9710 0
146 20250418 173700 719564940 9710 9710 9710 9710 0
147 20250418 173600 719564940 9710 9710 9710 9710 0
148 20250418 173500 719564940 9710 9710 9710 9710 0
149 20250418 173400 719564940 9710 9710 9710 9710 0
150 20250418 173300 719564940 9710 9710 9710 9710 0
151 20250418 173200 719564940 9710 9710 9710 9710 0
152 20250418 173100 719564940 9710 9710 9710 9710 2143
153 20250418 173000 719564940 9710 9710 9710 9710 0
154 20250418 172900 719564940 9710 9710 9710 9710 0
155 20250418 172800 719564940 9710 9710 9710 9710 0
156 20250418 172700 719564940 9710 9710 9710 9710 0
157 20250418 172600 719564940 9710 9710 9710 9710 0
158 20250418 172500 719564940 9710 9710 9710 9710 0
159 20250418 172400 719564940 9710 9710 9710 9710 0
160 20250418 172300 719564940 9710 9710 9710 9710 0
161 20250418 172200 719564940 9710 9710 9710 9710 0
162 20250418 172100 719564940 9710 9710 9710 9710 0
163 20250418 172000 719564940 9710 9710 9710 9710 0
164 20250418 171900 719564940 9710 9710 9710 9710 0
165 20250418 171800 719564940 9710 9710 9710 9710 0
166 20250418 171700 719564940 9710 9710 9710 9710 0
167 20250418 171600 719564940 9710 9710 9710 9710 0
168 20250418 171500 719564940 9710 9710 9710 9710 0
169 20250418 171400 719564940 9710 9710 9710 9710 0
170 20250418 171300 719564940 9710 9710 9710 9710 0
171 20250418 171200 719564940 9710 9710 9710 9710 0
172 20250418 171100 719564940 9710 9710 9710 9710 0
173 20250418 171000 719564940 9710 9710 9710 9710 0
174 20250418 170900 719564940 9710 9710 9710 9710 0
175 20250418 170800 719564940 9710 9710 9710 9710 0
176 20250418 170700 719564940 9710 9710 9710 9710 0
177 20250418 170600 719564940 9710 9710 9710 9710 0
178 20250418 170500 719564940 9710 9710 9710 9710 0
179 20250418 170400 719564940 9710 9710 9710 9710 0
180 20250418 170300 719564940 9710 9710 9710 9710 0
181 20250418 170200 719564940 9710 9710 9710 9710 0
182 20250418 170100 719564940 9710 9710 9710 9710 2143
183 20250418 170000 719564940 9710 9710 9710 9710 0
184 20250418 165900 719564940 9710 9710 9710 9710 0
185 20250418 165800 719564940 9710 9710 9710 9710 0
186 20250418 165700 719564940 9710 9710 9710 9710 0
187 20250418 165600 719564940 9710 9710 9710 9710 0
188 20250418 165500 719564940 9710 9710 9710 9710 0
189 20250418 165400 719564940 9710 9710 9710 9710 0
190 20250418 165300 719564940 9710 9710 9710 9710 0
191 20250418 165200 719564940 9710 9710 9710 9710 0
192 20250418 165100 719564940 9710 9710 9710 9710 0
193 20250418 165000 719564940 9710 9710 9710 9710 0
194 20250418 164900 719564940 9710 9710 9710 9710 0
195 20250418 164800 719564940 9710 9710 9710 9710 0
196 20250418 164700 719564940 9710 9710 9710 9710 0
197 20250418 164600 719564940 9710 9710 9710 9710 0
198 20250418 164500 719564940 9710 9710 9710 9710 0
199 20250418 164400 719564940 9710 9710 9710 9710 0
200 20250418 164300 719564940 9710 9710 9710 9710 0
201 20250418 164200 719564940 9710 9710 9710 9710 0
202 20250418 164100 719564940 9710 9710 9710 9710 0
203 20250418 164000 719564940 9710 9710 9710 9710 0
204 20250418 163900 719564940 9710 9710 9710 9710 0
205 20250418 163800 719564940 9710 9710 9710 9710 0
206 20250418 163700 719564940 9710 9710 9710 9710 0
207 20250418 163600 719564940 9710 9710 9710 9710 0
208 20250418 163500 719564940 9710 9710 9710 9710 0
209 20250418 163400 719564940 9710 9710 9710 9710 0
210 20250418 163300 719564940 9710 9710 9710 9710 0
211 20250418 163200 719564940 9710 9710 9710 9710 0
212 20250418 163100 719564940 9710 9710 9710 9710 2143
213 20250418 163000 719564940 9710 9710 9710 9710 0
214 20250418 162900 719564940 9710 9710 9710 9710 0
215 20250418 162800 719564940 9710 9710 9710 9710 0
216 20250418 162700 719564940 9710 9710 9710 9710 0
217 20250418 162600 719564940 9710 9710 9710 9710 0
218 20250418 162500 719564940 9710 9710 9710 9710 0
219 20250418 162400 719564940 9710 9710 9710 9710 0
220 20250418 162300 719564940 9710 9710 9710 9710 0
221 20250418 162200 719564940 9710 9710 9710 9710 0
222 20250418 162100 719564940 9710 9710 9710 9710 0
223 20250418 162000 719564940 9710 9710 9710 9710 0
224 20250418 161900 719564940 9710 9710 9710 9710 0
225 20250418 161800 719564940 9710 9710 9710 9710 0
226 20250418 161700 719564940 9710 9710 9710 9710 0
227 20250418 161600 719564940 9710 9710 9710 9710 0
228 20250418 161500 719564940 9710 9710 9710 9710 0
229 20250418 161400 719564940 9710 9710 9710 9710 0
230 20250418 161300 719564940 9710 9710 9710 9710 0
231 20250418 161200 719564940 9710 9710 9710 9710 0
232 20250418 161100 719564940 9710 9710 9710 9710 0
233 20250418 161000 719564940 9710 9710 9710 9710 0
234 20250418 160900 719564940 9710 9710 9710 9710 0
235 20250418 160800 719564940 9710 9710 9710 9710 0
236 20250418 160700 719564940 9710 9710 9710 9710 0
237 20250418 160600 719564940 9710 9710 9710 9710 0
238 20250418 160500 719564940 9710 9710 9710 9710 0
239 20250418 160400 719564940 9710 9710 9710 9710 0
240 20250418 160300 719564940 9710 9710 9710 9710 0
241 20250418 160200 719564940 9710 9710 9710 9710 0
242 20250418 160100 719564940 9710 9710 9710 9710 2143
243 20250418 160000 719564940 9710 9710 9710 9710 0
244 20250418 155900 719564940 9710 9710 9710 9710 0
245 20250418 155800 719564940 9710 9710 9710 9710 0
246 20250418 155700 719564940 9710 9710 9710 9710 0
247 20250418 155600 719564940 9710 9710 9710 9710 0
248 20250418 155500 719564940 9710 9710 9710 9710 0
249 20250418 155400 719564940 9710 9710 9710 9710 0
250 20250418 155300 719564940 9710 9710 9710 9710 0
251 20250418 155200 719564940 9710 9710 9710 9710 0
252 20250418 155100 719564940 9710 9710 9710 9710 0
253 20250418 155000 719564940 9710 9710 9710 9710 0
254 20250418 154900 719564940 9710 9710 9710 9710 0
255 20250418 154800 719564940 9710 9710 9710 9710 0
256 20250418 154700 719564940 9710 9710 9710 9710 0
257 20250418 154600 719564940 9710 9710 9710 9710 0
258 20250418 154500 719564940 9710 9710 9710 9710 0
259 20250418 154400 719564940 9710 9710 9710 9710 0
260 20250418 154300 719564940 9710 9710 9710 9710 0
261 20250418 154200 719564940 9710 9710 9710 9710 0
262 20250418 154100 719564940 9710 9710 9710 9710 0
263 20250418 154000 719564940 9710 9710 9710 9710 0
264 20250418 153900 719564940 9710 9710 9710 9710 0
265 20250418 153800 719564940 9710 9710 9710 9710 0
266 20250418 153700 719564940 9710 9710 9710 9710 0
267 20250418 153600 719564940 9710 9710 9710 9710 0
268 20250418 153500 719564940 9710 9710 9710 9710 0
269 20250418 153400 719564940 9710 9710 9710 9710 0
270 20250418 153300 719564940 9710 9710 9710 9710 0
271 20250418 153200 719564940 9710 9710 9710 9710 0
272 20250418 153100 719564940 9710 9710 9710 9710 2143
273 20250418 153000 719564940 9710 9710 9710 9710 2143
274 20250418 152900 698756410 9720 9720 9720 9720 0
275 20250418 152800 698756410 9720 9720 9720 9720 0
276 20250418 152700 698756410 9720 9720 9720 9720 0
277 20250418 152600 698756410 9720 9720 9720 9720 0
278 20250418 152500 698756410 9720 9720 9720 9720 0
279 20250418 152400 698756410 9720 9720 9720 9720 0
280 20250418 152300 698756410 9720 9720 9720 9720 0
281 20250418 152200 698756410 9720 9720 9720 9720 0
282 20250418 152100 698756410 9720 9720 9720 9720 0
283 20250418 152000 698756410 9720 9720 9720 9720 0
284 20250418 151900 698756410 9720 9720 9740 9720 46
285 20250418 151800 698309050 9730 9720 9730 9710 443
286 20250418 151700 693999970 9730 9730 9730 9730 0
287 20250418 151600 693999970 9730 9730 9730 9730 10
288 20250418 151500 693902670 9730 9730 9730 9730 1
289 20250418 151400 693892940 9720 9720 9720 9710 119
290 20250418 151300 692737420 9720 9715 9720 9715 28
291 20250418 151200 692465265 9720 9720 9720 9720 1
292 20250418 151100 692455545 9700 9700 9700 9700 0
293 20250418 151000 692455545 9700 9700 9700 9700 222
294 20250418 150900 690302145 9700 9710 9710 9700 77
295 20250418 150800 689554865 9720 9720 9720 9720 30
296 20250418 150700 689263265 9720 9715 9720 9710 7
297 20250418 150600 689195250 9700 9710 9710 9700 1195
298 20250418 150500 677591850 9730 9720 9730 9710 186
299 20250418 150400 675785400 9720 9720 9720 9720 1
300 20250418 150300 675775680 9730 9730 9730 9730 0
301 20250418 150200 675775680 9730 9710 9730 9710 77
302 20250418 150100 675027990 9730 9710 9730 9710 4
303 20250418 150000 674989130 9730 9730 9730 9730 0
304 20250418 145900 674989130 9730 9730 9730 9730 0
305 20250418 145800 674989130 9730 9730 9730 9730 326
306 20250418 145700 671817150 9730 9730 9730 9730 0
307 20250418 145600 671817150 9730 9720 9730 9720 174
308 20250418 145500 670125840 9720 9710 9720 9710 1403
309 20250418 145400 656502360 9720 9720 9720 9720 3
310 20250418 145300 656473200 9720 9720 9720 9710 32
311 20250418 145200 656162190 9720 9720 9720 9710 341
312 20250418 145100 652849220 9720 9720 9720 9720 172
313 20250418 145000 651177380 9720 9720 9720 9720 39
314 20250418 144900 650798300 9720 9730 9730 9720 120
315 20250418 144800 649631700 9720 9730 9730 9720 30
316 20250418 144700 649339810 9720 9720 9720 9720 668
317 20250418 144600 642846850 9720 9720 9720 9720 0
318 20250418 144500 642846850 9720 9720 9720 9720 0
319 20250418 144400 642846850 9720 9720 9720 9720 0
320 20250418 144300 642846850 9720 9720 9720 9720 604
321 20250418 144200 636975970 9720 9735 9735 9720 291
322 20250418 144100 634144300 9730 9730 9730 9730 0
323 20250418 144000 634144300 9730 9730 9730 9730 0
324 20250418 143900 634144300 9730 9730 9730 9730 990
325 20250418 143800 624511600 9730 9730 9730 9730 13
326 20250418 143700 624385110 9730 9720 9730 9720 70
327 20250418 143600 623704230 9730 9730 9730 9730 305
328 20250418 143500 620736580 9740 9740 9740 9740 211
329 20250418 143400 618681440 9730 9750 9750 9730 201
330 20250418 143300 616721710 9740 9750 9750 9730 181
331 20250418 143200 614960270 9750 9750 9750 9750 35
332 20250418 143100 614619020 9730 9730 9730 9730 0
333 20250418 143000 614619020 9730 9730 9730 9730 0
334 20250418 142900 614619020 9730 9730 9730 9730 20
335 20250418 142800 614424420 9730 9730 9730 9730 1
336 20250418 142700 614414690 9730 9730 9730 9730 29
337 20250418 142600 614132520 9750 9750 9750 9750 100
338 20250418 142500 613157520 9720 9720 9720 9720 0
339 20250418 142400 613157520 9720 9740 9740 9720 1379
340 20250418 142300 599732630 9740 9760 9760 9740 2925
341 20250418 142200 571204800 9770 9780 9780 9760 776
342 20250418 142100 563623200 9780 9780 9780 9780 156
343 20250418 142000 562097520 9780 9780 9780 9780 0
344 20250418 141900 562097520 9780 9780 9780 9780 0
345 20250418 141800 562097520 9780 9780 9780 9780 0
346 20250418 141700 562097520 9780 9790 9790 9780 356
347 20250418 141600 558612290 9800 9800 9800 9800 100
348 20250418 141500 557632290 9790 9790 9790 9790 2
349 20250418 141400 557612710 9790 9790 9790 9790 0
350 20250418 141300 557612710 9790 9790 9790 9790 0
351 20250418 141200 557612710 9790 9790 9790 9790 0
352 20250418 141100 557612710 9790 9790 9790 9790 4
353 20250418 141000 557573550 9800 9800 9800 9800 56
354 20250418 140900 557024750 9800 9800 9800 9800 0
355 20250418 140800 557024750 9800 9810 9810 9800 71
356 20250418 140700 556328350 9810 9810 9810 9810 231
357 20250418 140600 554062240 9800 9800 9800 9800 0
358 20250418 140500 554062240 9800 9800 9800 9800 0
359 20250418 140400 554062240 9800 9800 9800 9800 0
360 20250418 140300 554062240 9800 9800 9800 9800 0
361 20250418 140200 554062240 9800 9800 9800 9800 310
362 20250418 140100 551024240 9810 9810 9810 9810 0
363 20250418 140000 551024240 9810 9810 9810 9810 10
364 20250418 135900 550926140 9810 9810 9810 9810 18
365 20250418 135800 550749560 9810 9810 9810 9810 0
366 20250418 135700 550749560 9810 9810 9810 9810 0
367 20250418 135600 550749560 9810 9810 9810 9810 0
368 20250418 135500 550749560 9810 9810 9810 9810 42
369 20250418 135400 550337540 9820 9820 9820 9820 1
370 20250418 135300 550327720 9820 9820 9820 9820 1
371 20250418 135200 550317900 9820 9820 9820 9820 5
372 20250418 135100 550268800 9820 9820 9820 9820 3
373 20250418 135000 550239340 9850 9830 9850 9830 81
374 20250418 134900 549442720 9850 9850 9850 9850 1
375 20250418 134800 549432870 9840 9840 9840 9840 0
376 20250418 134700 549432870 9840 9840 9840 9840 14
377 20250418 134600 549295110 9840 9840 9840 9840 3
378 20250418 134500 549265590 9830 9830 9830 9830 0
379 20250418 134400 549265590 9830 9840 9840 9830 201
380 20250418 134300 547287760 9850 9850 9850 9850 0
381 20250418 134200 547287760 9850 9850 9850 9850 20
382 20250418 134100 547090760 9850 9850 9850 9850 0
383 20250418 134000 547090760 9850 9850 9850 9850 60
384 20250418 133900 546499760 9880 9840 9880 9840 43
385 20250418 133800 546076280 9840 9840 9840 9840 0
386 20250418 133700 546076280 9840 9840 9840 9840 400
387 20250418 133600 542140280 9840 9830 9840 9820 111
388 20250418 133500 541049320 9840 9840 9840 9840 49
389 20250418 133400 540567160 9840 9830 9840 9830 43
390 20250418 133300 540144340 9800 9800 9800 9800 1
391 20250418 133200 540134540 9770 9780 9780 9770 548
392 20250418 133100 534775110 9780 9840 9840 9780 1555
393 20250418 133000 519508460 9850 9850 9850 9850 190
394 20250418 132900 517636960 9860 9860 9860 9860 18
395 20250418 132800 517459480 9900 9900 9900 9900 0
396 20250418 132700 517459480 9900 9900 9900 9900 0
397 20250418 132600 517459480 9900 9900 9900 9900 0
398 20250418 132500 517459480 9900 9870 9900 9870 317
399 20250418 132400 514322800 9900 9900 9900 9900 0
400 20250418 132300 514322800 9900 9900 9900 9900 0
401 20250418 132200 514322800 9900 9870 9900 9870 137
402 20250418 132100 512966860 9860 9860 9860 9860 0
403 20250418 132000 512966860 9860 9860 9860 9860 0
404 20250418 131900 512966860 9860 9860 9860 9860 18
405 20250418 131800 512789380 9850 9850 9850 9850 0
406 20250418 131700 512789380 9850 9850 9850 9850 54
407 20250418 131600 512257480 9850 9850 9850 9850 0
408 20250418 131500 512257480 9850 9850 9850 9850 0
409 20250418 131400 512257480 9850 9850 9850 9850 5
410 20250418 131300 512208230 9850 9850 9850 9850 0
411 20250418 131200 512208230 9850 9860 9860 9850 11
412 20250418 131100 512099800 9850 9850 9850 9850 0
413 20250418 131000 512099800 9850 9850 9850 9850 0
414 20250418 130900 512099800 9850 9850 9850 9850 0
415 20250418 130800 512099800 9850 9860 9900 9850 3453
416 20250418 130700 477956880 9870 9870 9870 9870 302
417 20250418 130600 474976140 9870 9870 9870 9870 51
418 20250418 130500 474472770 9870 9880 9880 9870 61
419 20250418 130400 473870110 9880 9880 9880 9880 54
420 20250418 130300 473336590 9870 9870 9870 9870 13
421 20250418 130200 473208280 9870 9870 9870 9870 1
422 20250418 130100 473198410 9870 9880 9880 9870 18
423 20250418 130000 473020660 9880 9880 9880 9880 4
424 20250418 125900 472981140 9880 9870 9880 9870 118
425 20250418 125800 471816410 9870 9870 9870 9870 0
426 20250418 125700 471816410 9870 9870 9870 9870 7
427 20250418 125600 471747320 9860 9860 9860 9860 0
428 20250418 125500 471747320 9860 9860 9860 9860 0
429 20250418 125400 471747320 9860 9860 9860 9860 0
430 20250418 125300 471747320 9860 9860 9860 9860 0
431 20250418 125200 471747320 9860 9860 9860 9860 10
432 20250418 125100 471648720 9860 9870 9870 9860 575
433 20250418 125000 465978630 9870 9860 9870 9860 311
434 20250418 124900 462909110 9860 9860 9860 9860 100
435 20250418 124800 461923110 9860 9860 9860 9860 10
436 20250418 124700 461824510 9860 9860 9860 9860 20
437 20250418 124600 461627310 9860 9870 9870 9860 124
438 20250418 124500 460403950 9880 9880 9880 9880 93
439 20250418 124400 459485110 9880 9880 9880 9880 0
440 20250418 124300 459485110 9880 9890 9890 9880 9
441 20250418 124200 459396120 9880 9880 9880 9880 0
442 20250418 124100 459396120 9880 9880 9880 9880 0
443 20250418 124000 459396120 9880 9880 9880 9880 0
444 20250418 123900 459396120 9880 9890 9890 9880 108
445 20250418 123800 458328010 9890 9880 9890 9880 266
446 20250418 123700 455697320 9880 9890 9890 9880 22
447 20250418 123600 455479840 9890 9880 9890 9880 9
448 20250418 123500 455390910 9890 9890 9890 9890 5
449 20250418 123400 455341460 9880 9880 9880 9880 10
450 20250418 123300 455242660 9890 9890 9890 9890 8
451 20250418 123200 455163540 9880 9880 9880 9880 1
452 20250418 123100 455153660 9860 9860 9860 9860 0
453 20250418 123000 455153660 9860 9860 9860 9860 0
454 20250418 122900 455153660 9860 9860 9860 9860 4
455 20250418 122800 455114220 9870 9870 9870 9870 0
456 20250418 122700 455114220 9870 9870 9870 9870 0
457 20250418 122600 455114220 9870 9870 9870 9870 0
458 20250418 122500 455114220 9870 9870 9870 9870 6
459 20250418 122400 455055000 9890 9890 9890 9890 20
460 20250418 122300 454857200 9870 9890 9890 9870 32
461 20250418 122200 454540920 9870 9870 9890 9870 312
462 20250418 122100 451455540 9880 9880 9880 9880 0
463 20250418 122000 451455540 9880 9880 9880 9880 200
464 20250418 121900 449479540 9880 9880 9880 9880 105
465 20250418 121800 448442140 9870 9860 9870 9860 210
466 20250418 121700 446369540 9860 9860 9860 9860 159
467 20250418 121600 444801800 9860 9890 9890 9860 726
468 20250418 121500 437636050 9890 9880 9890 9880 37
469 20250418 121400 437270410 9880 9880 9880 9880 0
470 20250418 121300 437270410 9880 9880 9880 9880 35
471 20250418 121200 436924610 9880 9870 9880 9870 206
472 20250418 121100 434891330 9880 9880 9880 9880 0
473 20250418 121000 434891330 9880 9880 9880 9880 0
474 20250418 120900 434891330 9880 9880 9880 9880 12
475 20250418 120800 434772770 9870 9870 9880 9870 21
476 20250418 120700 434565450 9870 9870 9870 9870 0
477 20250418 120600 434565450 9870 9875 9875 9870 5
478 20250418 120500 434516080 9875 9875 9880 9875 42
479 20250418 120400 434101145 9875 9875 9875 9875 0
480 20250418 120300 434101145 9875 9875 9875 9875 0
481 20250418 120200 434101145 9875 9875 9875 9875 0
482 20250418 120100 434101145 9875 9870 9875 9870 102
483 20250418 120000 433094400 9870 9870 9870 9870 50
484 20250418 115900 432600900 9840 9840 9840 9840 0
485 20250418 115800 432600900 9840 9840 9840 9840 0
486 20250418 115700 432600900 9840 9840 9840 9840 0
487 20250418 115600 432600900 9840 9840 9840 9840 0
488 20250418 115500 432600900 9840 9840 9840 9840 0
489 20250418 115400 432600900 9840 9840 9840 9840 0
490 20250418 115300 432600900 9840 9860 9860 9840 350
491 20250418 115200 429151830 9880 9880 9880 9880 0
492 20250418 115100 429151830 9880 9880 9880 9880 300
493 20250418 115000 426187830 9850 9850 9850 9850 0
494 20250418 114900 426187830 9850 9860 9860 9850 258
495 20250418 114800 423643990 9880 9860 9880 9860 300
496 20250418 114700 420681990 9870 9870 9870 9870 5
497 20250418 114600 420632640 9860 9860 9860 9860 0
498 20250418 114500 420632640 9860 9860 9860 9860 4
499 20250418 114400 420593200 9860 9850 9880 9850 163
500 20250418 114300 418985030 9840 9840 9840 9840 0
501 20250418 114200 418985030 9840 9840 9840 9840 3
502 20250418 114100 418955510 9890 9890 9890 9890 0
503 20250418 114000 418955510 9890 9890 9890 9890 15
504 20250418 113900 418807160 9890 9890 9890 9890 0
505 20250418 113800 418807160 9890 9840 9890 9840 213
506 20250418 113700 416711090 9850 9860 9860 9850 32
507 20250418 113600 416395760 9890 9890 9890 9890 100
508 20250418 113500 415406760 9860 9860 9860 9860 0
509 20250418 113400 415406760 9860 9860 9860 9860 10
510 20250418 113300 415308160 9870 9870 9870 9870 9
511 20250418 113200 415219330 9890 9890 9890 9890 4
512 20250418 113100 415179770 9890 9890 9890 9890 2
513 20250418 113000 415159990 9890 9890 9890 9890 22
514 20250418 112900 414942410 9860 9890 9890 9860 1020
515 20250418 112800 404854640 9890 9890 9890 9890 0
516 20250418 112700 404854640 9890 9860 9890 9860 703
517 20250418 112600 397917890 9860 9860 9860 9860 10
518 20250418 112500 397819290 9860 9850 9860 9850 13
519 20250418 112400 397691230 9890 9890 9890 9890 10
520 20250418 112300 397592330 9890 9870 9890 9850 403
521 20250418 112200 393609720 9880 9880 9880 9880 0
522 20250418 112100 393609720 9880 9840 9880 9840 253
523 20250418 112000 391116370 9840 9840 9850 9830 2085
524 20250418 111900 370589960 9840 9810 9840 9810 870
525 20250418 111800 362041710 9810 9800 9810 9800 2028
526 20250418 111700 342167290 9790 9790 9790 9790 1
527 20250418 111600 342157500 9790 9790 9790 9790 0
528 20250418 111500 342157500 9790 9790 9790 9790 0
529 20250418 111400 342157500 9790 9790 9790 9790 916
530 20250418 111300 333189860 9790 9790 9790 9790 94
531 20250418 111200 332269600 9780 9780 9780 9780 218
532 20250418 111100 330137560 9780 9780 9780 9780 0
533 20250418 111000 330137560 9780 9780 9780 9780 100
534 20250418 110900 329159560 9780 9780 9780 9780 1241
535 20250418 110800 317022580 9780 9780 9780 9780 10
536 20250418 110700 316924780 9780 9780 9780 9760 61
537 20250418 110600 316328220 9780 9780 9780 9780 30
538 20250418 110500 316034820 9770 9770 9770 9770 0
539 20250418 110400 316034820 9770 9780 9780 9770 111
540 20250418 110300 314950340 9780 9780 9780 9780 0
541 20250418 110200 314950340 9780 9770 9780 9770 110
542 20250418 110100 313875540 9780 9780 9780 9780 0
543 20250418 110000 313875540 9780 9780 9780 9780 42
544 20250418 105900 313464780 9770 9770 9780 9770 404
545 20250418 105800 309517670 9770 9770 9770 9770 49
546 20250418 105700 309038940 9770 9770 9770 9770 804
547 20250418 105600 301183860 9770 9770 9770 9770 60
548 20250418 105500 300597660 9770 9770 9770 9770 8
549 20250418 105400 300519500 9770 9750 9770 9750 604
550 20250418 105300 294624180 9750 9750 9750 9750 0
551 20250418 105200 294624180 9750 9750 9750 9750 7
552 20250418 105100 294555930 9750 9750 9750 9750 8
553 20250418 105000 294477930 9740 9740 9740 9740 1
554 20250418 104900 294468190 9740 9760 9760 9740 1026
555 20250418 104800 284454450 9760 9760 9760 9760 10
556 20250418 104700 284356850 9730 9730 9730 9730 0
557 20250418 104600 284356850 9730 9730 9730 9730 0
558 20250418 104500 284356850 9730 9730 9730 9730 1
559 20250418 104400 284347120 9730 9750 9750 9730 547
560 20250418 104300 279014560 9760 9760 9760 9760 10
561 20250418 104200 278916960 9750 9750 9750 9750 202
562 20250418 104100 276947460 9750 9750 9750 9750 241
563 20250418 104000 274597710 9750 9730 9750 9730 11
564 20250418 103900 274490480 9720 9720 9720 9720 38
565 20250418 103800 274121120 9750 9720 9750 9720 557
566 20250418 103700 268690820 9740 9740 9740 9740 74
567 20250418 103600 267970060 9740 9740 9740 9740 10
568 20250418 103500 267872660 9710 9710 9710 9710 249
569 20250418 103400 265454870 9710 9710 9710 9710 0
570 20250418 103300 265454870 9710 9710 9710 9710 3
571 20250418 103200 265425740 9700 9700 9700 9700 631
572 20250418 103100 259305040 9700 9700 9700 9700 10
573 20250418 103000 259208040 9670 9670 9670 9670 1
574 20250418 102900 259198370 9700 9670 9700 9670 6
575 20250418 102800 259140200 9680 9680 9680 9680 226
576 20250418 102700 256952520 9680 9680 9680 9670 26
577 20250418 102600 256700990 9680 9680 9680 9680 28
578 20250418 102500 256429950 9680 9680 9680 9680 0
579 20250418 102400 256429950 9680 9680 9680 9680 11
580 20250418 102300 256323470 9680 9700 9700 9680 51
581 20250418 102200 255829390 9680 9690 9700 9680 82
582 20250418 102100 255034910 9700 9700 9700 9700 0
583 20250418 102000 255034910 9700 9700 9700 9700 10
584 20250418 101900 254937910 9690 9680 9690 9680 201
585 20250418 101800 252990350 9690 9690 9690 9690 0
586 20250418 101700 252990350 9690 9670 9690 9670 12
587 20250418 101600 252874110 9670 9670 9670 9670 3
588 20250418 101500 252845100 9690 9690 9690 9690 2
589 20250418 101400 252825720 9690 9690 9690 9690 10
590 20250418 101300 252728820 9700 9700 9700 9700 1
591 20250418 101200 252719120 9700 9700 9700 9700 3
592 20250418 101100 252690020 9700 9700 9700 9700 2
593 20250418 101000 252670620 9670 9670 9670 9670 2
594 20250418 100900 252651280 9700 9700 9700 9700 10
595 20250418 100800 252554280 9670 9670 9670 9670 0
596 20250418 100700 252554280 9670 9700 9700 9670 2
597 20250418 100600 252534910 9660 9650 9660 9650 3
598 20250418 100500 252505940 9690 9690 9690 9690 200
599 20250418 100400 250567940 9690 9640 9690 9640 13
600 20250418 100300 250442120 9630 9630 9690 9630 2539
601 20250418 100200 225984690 9630 9640 9640 9630 1077
602 20250418 100100 215603970 9640 9650 9650 9640 137
603 20250418 100000 214282320 9650 9660 9660 9650 119
604 20250418 095900 213132880 9690 9690 9690 9690 0
605 20250418 095800 213132880 9690 9670 9690 9660 29
606 20250418 095700 212852430 9670 9700 9700 9670 1490
607 20250418 095600 198410920 9700 9710 9710 9700 23
608 20250418 095500 198187690 9710 9710 9710 9710 254
609 20250418 095400 195721350 9750 9750 9750 9750 50
610 20250418 095300 195233850 9720 9740 9760 9720 519
611 20250418 095200 190178670 9730 9720 9730 9720 2
612 20250418 095100 190159220 9710 9710 9710 9710 1
613 20250418 095000 190149510 9700 9700 9700 9700 0
614 20250418 094900 190149510 9700 9700 9700 9700 148
615 20250418 094800 188713910 9710 9710 9710 9710 10
616 20250418 094700 188616810 9690 9700 9710 9690 504
617 20250418 094600 183732850 9710 9690 9710 9690 139
618 20250418 094500 182385350 9700 9700 9710 9700 168
619 20250418 094400 180755740 9700 9690 9700 9690 69
620 20250418 094300 180086790 9700 9700 9700 9700 46
621 20250418 094200 179640590 9700 9700 9700 9700 100
622 20250418 094100 178670590 9700 9700 9700 9700 1
623 20250418 094000 178660890 9690 9740 9740 9690 1869
624 20250418 093900 160541630 9710 9740 9740 9710 7
625 20250418 093800 160473480 9710 9740 9740 9710 51
626 20250418 093700 159976770 9740 9740 9740 9740 8
627 20250418 093600 159898850 9690 9700 9700 9690 300
628 20250418 093500 156991780 9750 9700 9750 9700 33
629 20250418 093400 156670420 9700 9700 9700 9700 17
630 20250418 093300 156505520 9700 9700 9700 9700 1
631 20250418 093200 156495820 9700 9700 9700 9700 22
632 20250418 093100 156282420 9690 9700 9700 9690 9
633 20250418 093000 156195160 9710 9710 9720 9710 58
634 20250418 092900 155631600 9680 9700 9700 9680 536
635 20250418 092800 150439910 9710 9710 9710 9710 0
636 20250418 092700 150439910 9710 9720 9720 9710 236
637 20250418 092600 148146050 9740 9720 9740 9720 12
638 20250418 092500 148029290 9720 9720 9720 9720 127
639 20250418 092400 146794850 9720 9710 9720 9680 247
640 20250418 092300 144397760 9720 9720 9720 9720 0
641 20250418 092200 144397760 9720 9720 9720 9700 173
642 20250418 092100 142717760 9760 9700 9760 9690 101
643 20250418 092000 141738100 9740 9750 9750 9740 601
644 20250418 091900 135880130 9770 9650 9770 9650 87
645 20250418 091800 135034130 9650 9670 9670 9640 599
646 20250418 091700 129252320 9670 9690 9690 9660 156
647 20250418 091600 127743660 9800 9670 9800 9650 300
648 20250418 091500 124834580 9630 9620 9640 9620 469
649 20250418 091400 120317830 9620 9610 9620 9610 85
650 20250418 091300 119500600 9600 9640 9640 9600 524
651 20250418 091200 114457930 9680 9630 9680 9630 100
652 20250418 091100 113494530 9630 9630 9630 9630 0
653 20250418 091000 113494530 9630 9600 9630 9560 339
654 20250418 090900 110247730 9600 9560 9600 9510 1884
655 20250418 090800 92269010 9550 9680 9680 9550 806
656 20250418 090700 84488140 9650 9670 9670 9650 102
657 20250418 090600 83503810 9680 9780 9800 9680 3265
658 20250418 090500 51630320 9790 9790 9790 9790 10
659 20250418 090400 51532420 9790 9810 9810 9790 109
660 20250418 090300 50464620 9800 9810 9810 9800 21
661 20250418 090200 50258620 9810 9810 9810 9800 978
662 20250418 090100 40667550 9810 9770 9810 9770 461
663 20250418 090000 36151190 9770 9760 9770 9760 3704

8
127120/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160802,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,9710,-50,5,-0.51,719904790,73778,41.23,9760,9900,9510,12680,6840,9760,9757.74,1.98,0,-10849,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2229,-18.05,8.72,12,0.32,-538.00,1113.00,9900,20250416,-1.92,1775,20240617,447.04,9900,0.00,20250416,5000,94.20,20250115,9900,-1.92,20250416,1775,447.04,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,150812,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,9720,-40,5,-0.41,689263265,70623,39.47,9760,9900,9510,12680,6840,9760,9759.76,1.98,0,-10814,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2231,-18.07,8.73,12,0.31,-538.00,1113.00,9900,20250416,-1.82,1775,20240617,447.61,9900,0.00,20250416,5000,94.40,20250115,9900,-1.82,20250416,1775,447.61,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,140815,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,9810,50,2,0.51,556916950,57029,31.87,9760,9900,9510,12680,6840,9760,9765.50,1.98,0,-7153,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2252,-18.23,8.81,12,0.25,-538.00,1113.00,9900,20250416,-0.91,1775,20240617,452.68,9900,0.00,20250416,5000,96.20,20250115,9900,-0.91,20250416,1775,452.68,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,130813,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,100,2,1.02,480895160,49313,27.56,9760,9890,9510,12680,6840,9760,9751.89,1.98,0,-5396,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2263,-18.33,8.86,12,0.21,-538.00,1113.00,9900,20250416,-0.40,1775,20240617,455.49,9900,-0.40,20250416,5000,97.20,20250115,9900,-0.40,20250416,1775,455.49,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,120811,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,110,2,1.13,434565450,44620,24.94,9760,9890,9510,12680,6840,9760,9739.25,1.98,0,-3601,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2266,-18.35,8.87,12,0.19,-538.00,1113.00,9900,20250416,-0.30,1775,20240617,456.06,9900,-0.30,20250416,5000,97.40,20250115,9900,-0.30,20250416,1775,456.06,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,110815,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,20,2,0.20,317022580,32666,18.26,9760,9810,9510,12680,6840,9760,9704.97,1.98,0,-1158,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2245,-18.18,8.79,12,0.14,-538.00,1113.00,9900,20250416,-1.21,1775,20240617,450.99,9900,-1.21,20250416,5000,95.60,20250115,9900,-1.21,20250416,1775,450.99,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,100815,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-90,5,-0.92,252554280,26050,14.56,9760,9810,9510,12680,6840,9760,9694.98,1.98,0,-1038,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2220,-17.97,8.69,12,0.11,-538.00,1113.00,9900,20250416,-2.32,1775,20240617,444.79,9900,-2.32,20250416,5000,93.40,20250115,9900,-2.32,20250416,1775,444.79,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250418,090819,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-130,5,-1.33,89859830,9205,5.14,9760,9810,9630,12680,6840,9760,9762.07,1.98,0,-698,10073,9916,9653,9496,9233,9995,9575,115,2920,500,0,10,1,22954651,2211,-17.90,8.65,12,0.04,-538.00,1113.00,9900,20250416,-2.73,1775,20240617,442.54,9900,-2.73,20250416,5000,92.60,20250115,9900,-2.73,20250416,1775,442.54,20240617,0.00,Y,127120,500,114 억,,453783,N,N,0,N,02,N
20250417,160807,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9760,-90,5,-0.91,1716096440,178814,45.39,9730,9810,9390,12800,6900,9850,9596.85,2.22,0,-58853,10383,10116,9633,9366,8883,10250,9500,115,2950,500,0,10,1,22954651,2240,-18.14,8.77,12,0.78,-538.00,1113.00,9900,20250416,-1.41,1775,20240617,449.86,9900,-1.41,20250416,5000,95.20,20250115,9900,-1.41,20250416,1775,449.86,20240617,0.00,Y,127120,500,114 억,,509284,N,N,0,N,02,N
20250417,150814,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-50,5,-0.51,1693134030,176465,44.79,9730,9810,9390,12800,6900,9850,9594.73,2.22,0,-58554,10383,10116,9633,9366,8883,10250,9500,115,2950,500,0,10,1,22954651,2250,-18.22,8.81,12,0.77,-538.00,1113.00,9900,20250416,-1.01,1775,20240617,452.11,9900,-1.01,20250416,5000,96.00,20250115,9900,-1.01,20250416,1775,452.11,20240617,0.00,Y,127120,500,114 억,,509284,N,N,0,N,02,N
20250417,140817,53,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,-70,5,-0.71,1596859890,166633,42.30,9730,9790,9390,12800,6900,9850,9583.10,2.22,0,-58303,10383,10116,9633,9366,8883,10250,9500,115,2950,500,0,10,1,22954651,2245,-18.18,8.79,12,0.73,-538.00,1113.00,9900,20250416,-1.21,1775,20240617,450.99,9900,-1.21,20250416,5000,95.60,20250115,9900,-1.21,20250416,1775,450.99,20240617,0.00,Y,127120,500,114 억,,509284,N,N,0,N,02,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160802 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 9710 -50 5 -0.51 719904790 73778 41.23 9760 9900 9510 12680 6840 9760 9757.74 1.98 0 -10849 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2229 -18.05 8.72 12 0.32 -538.00 1113.00 9900 20250416 -1.92 1775 20240617 447.04 9900 0.00 20250416 5000 94.20 20250115 9900 -1.92 20250416 1775 447.04 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
3 20250418 150812 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 9720 -40 5 -0.41 689263265 70623 39.47 9760 9900 9510 12680 6840 9760 9759.76 1.98 0 -10814 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2231 -18.07 8.73 12 0.31 -538.00 1113.00 9900 20250416 -1.82 1775 20240617 447.61 9900 0.00 20250416 5000 94.40 20250115 9900 -1.82 20250416 1775 447.61 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
4 20250418 140815 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 9810 50 2 0.51 556916950 57029 31.87 9760 9900 9510 12680 6840 9760 9765.50 1.98 0 -7153 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2252 -18.23 8.81 12 0.25 -538.00 1113.00 9900 20250416 -0.91 1775 20240617 452.68 9900 0.00 20250416 5000 96.20 20250115 9900 -0.91 20250416 1775 452.68 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
5 20250418 130813 53 100.00 KOSDAQ 일반서비스 N N N N N 9860 100 2 1.02 480895160 49313 27.56 9760 9890 9510 12680 6840 9760 9751.89 1.98 0 -5396 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2263 -18.33 8.86 12 0.21 -538.00 1113.00 9900 20250416 -0.40 1775 20240617 455.49 9900 -0.40 20250416 5000 97.20 20250115 9900 -0.40 20250416 1775 455.49 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
6 20250418 120811 53 100.00 KOSDAQ 일반서비스 N N N N N 9870 110 2 1.13 434565450 44620 24.94 9760 9890 9510 12680 6840 9760 9739.25 1.98 0 -3601 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2266 -18.35 8.87 12 0.19 -538.00 1113.00 9900 20250416 -0.30 1775 20240617 456.06 9900 -0.30 20250416 5000 97.40 20250115 9900 -0.30 20250416 1775 456.06 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
7 20250418 110815 53 100.00 KOSDAQ 일반서비스 N N N N N 9780 20 2 0.20 317022580 32666 18.26 9760 9810 9510 12680 6840 9760 9704.97 1.98 0 -1158 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2245 -18.18 8.79 12 0.14 -538.00 1113.00 9900 20250416 -1.21 1775 20240617 450.99 9900 -1.21 20250416 5000 95.60 20250115 9900 -1.21 20250416 1775 450.99 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
8 20250418 100815 53 100.00 KOSDAQ 일반서비스 N N N N N 9670 -90 5 -0.92 252554280 26050 14.56 9760 9810 9510 12680 6840 9760 9694.98 1.98 0 -1038 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2220 -17.97 8.69 12 0.11 -538.00 1113.00 9900 20250416 -2.32 1775 20240617 444.79 9900 -2.32 20250416 5000 93.40 20250115 9900 -2.32 20250416 1775 444.79 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
9 20250418 090819 53 100.00 KOSDAQ 일반서비스 N N N N N 9630 -130 5 -1.33 89859830 9205 5.14 9760 9810 9630 12680 6840 9760 9762.07 1.98 0 -698 10073 9916 9653 9496 9233 9995 9575 115 2920 500 0 10 1 22954651 2211 -17.90 8.65 12 0.04 -538.00 1113.00 9900 20250416 -2.73 1775 20240617 442.54 9900 -2.73 20250416 5000 92.60 20250115 9900 -2.73 20250416 1775 442.54 20240617 0.00 Y 127120 500 114 억 453783 N N 0 N 02 N
10 20250417 160807 53 100.00 KOSDAQ 일반서비스 N N N N N 9760 -90 5 -0.91 1716096440 178814 45.39 9730 9810 9390 12800 6900 9850 9596.85 2.22 0 -58853 10383 10116 9633 9366 8883 10250 9500 115 2950 500 0 10 1 22954651 2240 -18.14 8.77 12 0.78 -538.00 1113.00 9900 20250416 -1.41 1775 20240617 449.86 9900 -1.41 20250416 5000 95.20 20250115 9900 -1.41 20250416 1775 449.86 20240617 0.00 Y 127120 500 114 억 509284 N N 0 N 02 N
11 20250417 150814 53 100.00 KOSDAQ 일반서비스 N N N N N 9800 -50 5 -0.51 1693134030 176465 44.79 9730 9810 9390 12800 6900 9850 9594.73 2.22 0 -58554 10383 10116 9633 9366 8883 10250 9500 115 2950 500 0 10 1 22954651 2250 -18.22 8.81 12 0.77 -538.00 1113.00 9900 20250416 -1.01 1775 20240617 452.11 9900 -1.01 20250416 5000 96.00 20250115 9900 -1.01 20250416 1775 452.11 20240617 0.00 Y 127120 500 114 억 509284 N N 0 N 02 N
12 20250417 140817 53 100.00 KOSDAQ 일반서비스 N N N N N 9780 -70 5 -0.71 1596859890 166633 42.30 9730 9790 9390 12800 6900 9850 9583.10 2.22 0 -58303 10383 10116 9633 9366 8883 10250 9500 115 2950 500 0 10 1 22954651 2245 -18.18 8.79 12 0.73 -538.00 1113.00 9900 20250416 -1.21 1775 20240617 450.99 9900 -1.21 20250416 5000 95.60 20250115 9900 -1.21 20250416 1775 450.99 20240617 0.00 Y 127120 500 114 억 509284 N N 0 N 02 N

1
127120/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,24301,22954651,239364850,226103312350,0.11
20250415,13923,22954651,130876200,215773719400,0.06
20250414,13983,22954651,121092780,198787277660,0.06
20250411,17025,22954651,152373750,205444126450,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 24301 22954651 239364850 226103312350 0.11
3 20250415 13923 22954651 130876200 215773719400 0.06
4 20250414 13983 22954651 121092780 198787277660 0.06
5 20250411 17025 22954651 152373750 205444126450 0.07